Hsin Kuang Steel Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	39.15	39.55	38.80	38.95	38.95	-0.13%	727,696
Jun 24, 2026	38.80	39.05	38.65	39.00	39.00	-0.26%	838,918
Jun 23, 2026	38.95	39.15	38.40	39.10	39.10	0.39%	1,006,645
Jun 22, 2026	38.95	39.40	38.70	38.95	38.95	-0.26%	826,929
Jun 18, 2026	39.40	39.70	38.95	39.05	39.05	-0.13%	762,134
Jun 17, 2026	38.55	39.35	38.30	39.10	39.10	1.69%	1,129,858
Jun 16, 2026	39.05	39.05	38.30	38.45	38.45	-1.41%	1,323,263
Jun 15, 2026	39.50	39.50	38.65	39.00	39.00	-0.64%	2,586,079
Jun 12, 2026	42.00	42.40	41.55	41.75	39.25	-0.24%	2,719,962
Jun 11, 2026	41.80	41.90	41.00	41.85	39.34	0.48%	1,712,543
Jun 10, 2026	41.60	42.35	41.45	41.65	39.16	-0.60%	1,804,522
Jun 9, 2026	41.60	42.60	41.35	41.90	39.39	1.09%	1,826,831
Jun 8, 2026	40.90	41.80	40.50	41.45	38.97	-4.38%	2,543,308
Jun 5, 2026	42.95	43.40	42.35	43.35	40.75	0.81%	2,247,039
Jun 4, 2026	41.70	43.75	41.45	43.00	40.43	2.14%	2,824,933
Jun 3, 2026	39.85	42.35	39.50	42.10	39.58	6.18%	4,234,560
Jun 2, 2026	39.60	39.80	39.30	39.65	37.28	-0.38%	926,578
Jun 1, 2026	39.30	39.90	38.65	39.80	37.42	1.14%	1,190,516
May 29, 2026	38.60	39.50	38.60	39.35	36.99	1.68%	1,182,549
May 28, 2026	39.15	39.15	38.40	38.70	36.38	-0.39%	859,306
May 27, 2026	38.95	39.10	38.50	38.85	36.52	-	928,986
May 26, 2026	39.90	40.15	38.75	38.85	36.52	-1.89%	1,846,770
May 25, 2026	38.50	39.90	38.40	39.60	37.23	3.53%	1,718,132
May 22, 2026	38.40	38.50	38.20	38.25	35.96	-0.26%	910,108
May 21, 2026	38.20	38.55	38.20	38.35	36.05	0.13%	941,087
May 20, 2026	38.25	38.50	38.00	38.30	36.01	0.26%	809,388
May 19, 2026	38.00	38.50	38.00	38.20	35.91	0.39%	526,416
May 18, 2026	38.40	38.40	38.00	38.05	35.77	-0.91%	997,336
May 15, 2026	38.75	38.95	38.25	38.40	36.10	-0.65%	764,084
May 14, 2026	38.55	39.15	38.45	38.65	36.34	0.26%	554,049
May 13, 2026	39.00	39.00	38.40	38.55	36.24	-1.66%	1,030,122
May 12, 2026	39.95	39.95	39.10	39.20	36.85	-1.75%	809,742
May 11, 2026	39.75	40.45	39.60	39.90	37.51	0.63%	884,003
May 8, 2026	39.85	39.85	39.05	39.65	37.28	-0.25%	680,846
May 7, 2026	39.45	39.80	39.10	39.75	37.37	0.89%	774,012
May 6, 2026	40.45	40.45	39.25	39.40	37.04	-3.31%	2,552,878
May 5, 2026	40.90	41.20	40.45	40.75	38.31	0.12%	1,153,059
May 4, 2026	40.65	40.95	40.45	40.70	38.26	0.12%	1,015,891
Apr 30, 2026	40.85	40.90	40.45	40.65	38.22	-0.49%	871,562
Apr 29, 2026	40.20	40.90	40.10	40.85	38.40	2.13%	1,046,447
Apr 28, 2026	38.90	40.00	38.90	40.00	37.60	3.76%	1,183,040
Apr 27, 2026	38.85	38.85	38.20	38.55	36.24	-0.77%	772,386
Apr 24, 2026	38.85	39.00	38.50	38.85	36.52	0.65%	517,794
Apr 23, 2026	39.60	39.65	38.25	38.60	36.29	-2.65%	1,335,558
Apr 22, 2026	40.00	40.10	39.60	39.65	37.28	-0.87%	849,337
Apr 21, 2026	40.50	40.50	40.00	40.00	37.60	-1.23%	872,014
Apr 20, 2026	41.00	41.15	40.30	40.50	38.07	-1.22%	707,279
Apr 17, 2026	41.20	41.35	40.90	41.00	38.54	-	568,203
Apr 16, 2026	40.90	41.10	40.80	41.00	38.54	0.74%	727,991
Apr 15, 2026	41.30	41.30	40.70	40.70	38.26	-1.21%	616,318